Trilogiq S.A. (EPA:ALTRI)
France · Delayed Price · Currency is EUR 5.10
+0.10 (2.00%)
Jun 3, 2026, 4:33 PM CET
Trilogiq Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 608 |
| Jun 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 220 |
| Jun 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 616 |
| May 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 500 |
| May 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| May 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.73% | 289 |
| May 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -6.41% | 100 |
| May 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 411 |
| May 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1,243 |
| May 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 621 |
| May 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 175 |
| May 8, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 11.47% | 202 |
| May 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -12.00% | 296 |
| May 6, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 168 |
| May 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 864 |
| Apr 28, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -2.86% | 2,580 |
| Apr 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 735 |
| Apr 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 232 |
| Apr 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 500 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 28 |
| Apr 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 260 |
| Apr 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 425 |
| Apr 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 370 |
| Apr 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Apr 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 613 |
| Apr 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 1 |
| Apr 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.89% | 1,000 |
| Apr 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Apr 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | 16 |
| Apr 7, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | 0.42% | 129 |
| Apr 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 1, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | 0.42% | 553 |
| Mar 31, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Mar 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 676 |
| Mar 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Mar 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Mar 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 6 |
| Mar 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | 2 |
| Mar 23, 2026 | 4.58 | 4.80 | 4.58 | 4.80 | 4.80 | 3.00% | 166 |